UK markets open in 5 hours 28 minutes
NIKKEI 225
38,837.42 -62.60 (-0.16%) HANG SENG
18,827.35 0.00 (0.00%) CRUDE OIL
78.74 +1.02 (+1.31%) GOLD FUTURES
2,352.00 +17.50 (+0.75%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,264.29 +453.41 (+0.84%)
DBS Group Holdings Ltd (DEV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 55 |
| 24 May 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 23 May 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 22 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 21 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 20 May 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 17 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 16 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 15 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 14 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 13 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 10 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 10 May 2024 | 1.599052 Dividend | |||||
| 09 May 2024 | 95.00 | 95.50 | 95.00 | 95.50 | 93.90 | - |
| 08 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.38 | - |
| 07 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.87 | - |
| 06 May 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 94.88 | - |
| 03 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.38 | - |
| 02 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.39 | - |
| 30 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.43 | - |
| 29 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.43 | - |
| 26 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.44 | - |
| 25 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 90.95 | - |
| 25 Apr 2024 | 11:10 Stock split | |||||
| 24 Apr 2024 | 85.00 | 92.73 | 85.00 | 92.73 | 91.17 | - |
| 23 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.58 | - |
| 22 Apr 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 82.24 | - |
| 19 Apr 2024 | 90.00 | 90.00 | 88.18 | 88.18 | 86.71 | - |
| 18 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.49 | - |
| 17 Apr 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 87.15 | - |
| 16 Apr 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 86.26 | - |
| 15 Apr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 86.71 | - |
| 12 Apr 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 87.60 | - |
| 11 Apr 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 87.15 | - |
| 10 Apr 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 86.26 | - |
| 09 Apr 2024 | 87.73 | 87.73 | 87.27 | 87.27 | 85.81 | - |
| 08 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 85.36 | - |
| 05 Apr 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 85.81 | - |
| 05 Apr 2024 | 1.43835 Dividend | |||||
| 04 Apr 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 86.18 | - |
| 03 Apr 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 85.75 | - |
| 02 Apr 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 86.18 | - |
| 28 Mar 2024 | 88.64 | 89.09 | 88.64 | 89.09 | 86.18 | - |
| 27 Mar 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 86.62 | - |
| 26 Mar 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 85.75 | - |
| 25 Mar 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 84.43 | - |
| 22 Mar 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 85.31 | - |
| 21 Mar 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 84.87 | - |
| 20 Mar 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 83.55 | - |
| 19 Mar 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 83.55 | - |
| 18 Mar 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 83.55 | - |
| 15 Mar 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 83.11 | - |
| 14 Mar 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 82.67 | - |
| 13 Mar 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 81.35 | - |
| 12 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 80.47 | - |
| 11 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 80.47 | - |
| 08 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 80.47 | - |
| 07 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 80.47 | - |
| 06 Mar 2024 | 83.18 | 83.18 | 82.73 | 82.73 | 80.03 | - |
| 05 Mar 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 79.59 | - |
| 04 Mar 2024 | 82.27 | 82.73 | 82.27 | 82.73 | 80.03 | - |
| 01 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 80.47 | - |
| 29 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 80.03 | - |
| 28 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 80.03 | - |
| 27 Feb 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 79.59 | - |
| 26 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 80.03 | - |
| 23 Feb 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 80.91 | - |
| 22 Feb 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 80.91 | - |
| 21 Feb 2024 | 83.64 | 84.09 | 83.64 | 84.09 | 81.35 | - |
| 20 Feb 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 81.79 | - |
| 19 Feb 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 81.79 | - |
| 16 Feb 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 81.35 | - |
| 15 Feb 2024 | 82.73 | 83.18 | 82.73 | 83.18 | 80.47 | - |
| 14 Feb 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 78.27 | - |
| 13 Feb 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 77.83 | - |
| 12 Feb 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 78.27 | - |
| 09 Feb 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 77.83 | - |
| 08 Feb 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 77.83 | - |
| 07 Feb 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 78.27 | - |
| 06 Feb 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 76.51 | - |
| 05 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 76.95 | - |
| 02 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 76.95 | - |
| 01 Feb 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 76.51 | - |
| 31 Jan 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 76.51 | - |
| 30 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 76.07 | - |
| 29 Jan 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 76.51 | - |
| 26 Jan 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 76.95 | - |
| 25 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 75.63 | - |
| 24 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 75.63 | - |
| 23 Jan 2024 | 78.18 | 78.64 | 78.18 | 78.64 | 76.07 | - |
| 22 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 76.07 | - |
| 19 Jan 2024 | 79.09 | 79.09 | 78.64 | 78.64 | 76.07 | - |
| 18 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 75.63 | - |
| 17 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 75.63 | - |
| 16 Jan 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 76.95 | - |
| 15 Jan 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 77.83 | - |
| 12 Jan 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 77.83 | - |
| 11 Jan 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 77.83 | - |
| 10 Jan 2024 | 79.55 | 80.45 | 79.55 | 80.45 | 77.83 | - |
| 09 Jan 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 78.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.